Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.600 | 7.983 | 7.600 | 7.836 | 163,948 | +0.24(+3.11%) |
May 28, 2020 | 7.791 | 7.935 | 7.536 | 7.600 | 112,599 | +0.05(+0.68%) |
May 27, 2020 | 7.708 | 7.708 | 7.121 | 7.548 | 186,360 | +0.42(+5.91%) |
May 26, 2020 | 7.338 | 7.344 | 6.955 | 7.127 | 44,792 | +0.11(+1.64%) |
May 22, 2020 | 7.025 | 7.025 | 6.935 | 7.012 | 5,480 | -0.01(-0.18%) |
May 21, 2020 | 7.038 | 7.152 | 6.737 | 7.025 | 38,029 | -0.03(-0.36%) |
May 20, 2020 | 7.184 | 7.184 | 6.977 | 7.050 | 8,704 | +0.03(+0.36%) |
May 19, 2020 | 7.152 | 7.152 | 6.737 | 7.025 | 22,243 | -0.13(-1.79%) |
May 18, 2020 | 7.076 | 7.184 | 6.900 | 7.152 | 60,504 | +0.38(+5.66%) |
May 15, 2020 | 6.827 | 6.852 | 6.769 | 6.769 | 19,886 | -0.26(-3.64%) |
May 14, 2020 | 6.827 | 7.025 | 6.538 | 7.025 | 18,054 | +0.00(+0.00%) |
May 13, 2020 | 7.695 | 7.702 | 6.935 | 7.025 | 52,450 | +0.01(+0.18%) |
May 12, 2020 | 7.255 | 7.255 | 6.931 | 7.012 | 16,058 | +0.13(+1.95%) |
May 11, 2020 | 7.331 | 7.453 | 6.878 | 6.878 | 12,987 | -0.35(-4.86%) |
May 08, 2020 | 7.663 | 7.663 | 7.216 | 7.229 | 6,733 | -0.39(-5.11%) |
May 07, 2020 | 7.025 | 7.663 | 6.596 | 7.619 | 53,257 | +0.72(+10.46%) |
May 06, 2020 | 6.788 | 6.897 | 6.674 | 6.897 | 9,551 | +0.04(+0.56%) |
May 05, 2020 | 6.565 | 6.929 | 6.469 | 6.859 | 34,253 | +0.32(+4.88%) |
May 04, 2020 | 6.380 | 6.546 | 6.280 | 6.539 | 4,688 | -0.04(-0.58%) |
May 01, 2020 | 6.207 | 6.654 | 5.957 | 6.578 | 15,972 | +0.27(+4.25%) |
Apr 30, 2020 | 6.380 | 6.527 | 5.805 | 6.310 | 62,635 | -0.38(-5.64%) |
Apr 29, 2020 | 6.041 | 6.801 | 6.035 | 6.686 | 49,712 | +0.38(+6.08%) |
Apr 28, 2020 | 5.920 | 6.303 | 5.843 | 6.303 | 44,204 | +0.52(+9.06%) |
Apr 27, 2020 | 6.348 | 6.348 | 5.613 | 5.779 | 99,642 | -0.39(-6.31%) |
Apr 24, 2020 | 6.482 | 6.514 | 6.067 | 6.169 | 502,806 | -0.20(-3.21%) |
Apr 23, 2020 | 6.444 | 6.476 | 6.284 | 6.373 | 4,077 | -0.14(-2.16%) |
Apr 22, 2020 | 6.833 | 6.833 | 5.914 | 6.514 | 35,201 | -0.29(-4.32%) |
Apr 21, 2020 | 6.488 | 7.079 | 6.447 | 6.808 | 187,959 | +0.45(+7.03%) |
Apr 20, 2020 | 7.357 | 7.379 | 6.310 | 6.361 | 53,703 | -1.28(-16.79%) |
Apr 17, 2020 | 8.142 | 8.142 | 7.535 | 7.644 | 35,232 | -0.26(-3.31%) |
Apr 16, 2020 | 8.168 | 8.366 | 7.906 | 7.906 | 88,965 | -0.40(-4.77%) |
Apr 15, 2020 | 7.740 | 8.474 | 7.382 | 8.302 | 10,731 | +0.10(+1.25%) |
Apr 14, 2020 | 8.187 | 8.302 | 7.934 | 8.200 | 37,499 | +0.22(+2.72%) |
Apr 13, 2020 | 7.702 | 8.197 | 7.298 | 7.983 | 77,047 | +0.78(+10.82%) |
Apr 09, 2020 | 6.987 | 7.587 | 6.887 | 7.204 | 55,275 | +0.50(+7.43%) |
Apr 08, 2020 | 6.386 | 6.872 | 6.386 | 6.705 | 29,330 | +0.52(+8.36%) |
Apr 07, 2020 | 6.201 | 6.351 | 5.760 | 6.188 | 65,410 | +0.08(+1.36%) |
Apr 06, 2020 | 5.703 | 6.310 | 5.703 | 6.105 | 8,548 | +0.40(+7.05%) |
Apr 03, 2020 | 6.418 | 6.546 | 5.703 | 5.703 | 76,728 | -0.33(-5.50%) |
Apr 02, 2020 | 5.428 | 6.124 | 5.275 | 6.035 | 39,750 | +0.49(+8.87%) |
Apr 01, 2020 | 5.435 | 5.888 | 5.428 | 5.543 | 53,240 | -0.62(-10.05%) |
Mar 31, 2020 | 6.188 | 6.297 | 6.163 | 6.163 | 24,366 | +0.16(+2.66%) |
Mar 30, 2020 | 5.831 | 6.642 | 5.479 | 6.003 | 67,107 | +0.20(+3.41%) |
Mar 27, 2020 | 5.078 | 6.722 | 5.035 | 5.805 | 93,281 | +0.53(+10.08%) |
Mar 26, 2020 | 4.247 | 5.823 | 4.247 | 5.273 | 171,143 | +1.19(+29.00%) |
Mar 25, 2020 | 4.180 | 4.494 | 4.015 | 4.088 | 63,329 | +0.10(+2.61%) |
Mar 24, 2020 | 3.966 | 4.533 | 3.966 | 3.984 | 89,334 | +0.19(+4.99%) |
Mar 23, 2020 | 4.668 | 4.668 | 3.795 | 3.795 | 54,050 | -0.71(-15.85%) |
Mar 20, 2020 | 5.457 | 5.555 | 4.229 | 4.510 | 45,167 | -1.14(-20.22%) |
Mar 19, 2020 | 5.176 | 5.848 | 4.913 | 5.652 | 118,522 | +0.46(+8.82%) |
Mar 18, 2020 | 6.245 | 6.630 | 5.194 | 5.194 | 212,791 | -1.47(-22.09%) |
Mar 17, 2020 | 7.033 | 7.586 | 6.667 | 6.667 | 163,073 | -0.21(-3.11%) |
Mar 16, 2020 | 8.066 | 8.066 | 6.874 | 6.880 | 77,932 | -1.15(-14.37%) |
Mar 13, 2020 | 7.858 | 8.195 | 7.858 | 8.035 | 35,512 | +0.27(+3.42%) |
Mar 12, 2020 | 8.096 | 8.205 | 7.638 | 7.770 | 76,464 | -0.86(-9.95%) |
Mar 11, 2020 | 8.818 | 8.833 | 8.585 | 8.628 | 29,825 | -0.23(-2.62%) |
Mar 10, 2020 | 8.958 | 9.104 | 8.860 | 8.860 | 107,623 | +0.07(+0.76%) |
Mar 09, 2020 | 9.251 | 9.312 | 8.618 | 8.793 | 206,614 | -0.95(-9.78%) |
Mar 06, 2020 | 9.685 | 9.777 | 9.624 | 9.746 | 46,967 | -0.05(-0.50%) |
Mar 05, 2020 | 9.807 | 9.807 | 9.630 | 9.795 | 49,745 | +0.04(+0.44%) |
Mar 04, 2020 | 9.771 | 9.807 | 9.471 | 9.752 | 27,959 | +0.10(+1.01%) |
Mar 03, 2020 | 9.471 | 9.701 | 9.386 | 9.655 | 53,108 | -0.09(-0.88%) |